Skip to main content

Agilon Health Inc (NY: AGL )

4.625 +0.145 (+3.24%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 4.600 4.790 4.450 4.480 5,840,817 +0.02(+0.45%)
Apr 15, 2024 4.950 5.050 4.450 4.460 5,916,458 -0.49(-9.90%)
Apr 12, 2024 5.290 5.390 4.940 4.950 2,927,944 -0.38(-7.13%)
Apr 11, 2024 5.430 5.550 5.240 5.330 2,558,358 -0.07(-1.30%)
Apr 10, 2024 5.370 5.640 5.285 5.400 3,802,000 -0.16(-2.88%)
Apr 09, 2024 5.200 5.570 5.180 5.560 4,227,062 +0.38(+7.34%)
Apr 08, 2024 4.770 5.205 4.670 5.180 3,800,785 +0.43(+9.05%)
Apr 05, 2024 4.810 4.870 4.690 4.750 2,714,190 -0.09(-1.86%)
Apr 04, 2024 4.760 4.930 4.700 4.840 4,326,366 +0.09(+1.89%)
Apr 03, 2024 5.120 5.120 4.680 4.750 6,474,678 -0.33(-6.50%)
Apr 02, 2024 5.650 5.658 5.010 5.080 4,754,494 -0.76(-13.01%)
Apr 01, 2024 6.150 6.200 5.780 5.840 3,549,699 -0.26(-4.26%)
Mar 28, 2024 5.730 6.160 5.650 6.100 4,748,068 +0.37(+6.46%)
Mar 27, 2024 5.080 5.760 5.060 5.730 6,465,575 +0.74(+14.83%)
Mar 26, 2024 4.790 5.005 4.705 4.990 6,008,379 +0.23(+4.83%)
Mar 25, 2024 4.890 4.910 4.440 4.760 7,142,878 -0.13(-2.66%)
Mar 22, 2024 5.440 5.450 4.880 4.890 3,705,684 -0.54(-9.94%)
Mar 21, 2024 5.500 5.720 5.400 5.430 5,150,780 -0.08(-1.45%)
Mar 20, 2024 5.440 5.550 5.200 5.510 2,798,392 +0.05(+0.92%)
Mar 19, 2024 5.470 5.765 5.390 5.460 4,858,733 +0.06(+1.11%)
Mar 18, 2024 5.310 5.460 5.150 5.400 3,294,000 +0.08(+1.50%)
Mar 15, 2024 5.220 5.350 5.140 5.320 4,876,391 +0.09(+1.72%)
Mar 14, 2024 5.260 5.290 5.095 5.230 5,613,711 -0.07(-1.32%)
Mar 13, 2024 5.730 5.830 5.300 5.300 6,467,028 -0.47(-8.15%)
Mar 12, 2024 5.960 6.010 5.731 5.770 8,443,102 -0.19(-3.19%)
Mar 11, 2024 5.920 6.090 5.860 5.960 3,206,301 +0.04(+0.68%)
Mar 08, 2024 5.990 6.170 5.840 5.920 3,272,131 -0.01(-0.17%)
Mar 07, 2024 5.800 6.040 5.690 5.930 3,555,674 +0.15(+2.60%)
Mar 06, 2024 5.910 5.995 5.665 5.780 3,493,669 -0.20(-3.34%)
Mar 05, 2024 5.980 6.260 5.965 5.980 3,146,773 -0.07(-1.16%)
Mar 04, 2024 6.060 6.150 5.925 6.050 3,558,268 +0.01(+0.17%)
Mar 01, 2024 6.090 6.140 5.730 6.040 7,038,965 -0.09(-1.47%)
Feb 29, 2024 6.470 6.520 5.790 6.130 8,065,080 -0.23(-3.62%)
Feb 28, 2024 6.120 7.110 5.970 6.360 11,166,495 -0.12(-1.85%)
Feb 27, 2024 6.340 6.725 6.250 6.480 8,157,597 +0.31(+5.02%)
Feb 26, 2024 5.900 6.620 5.750 6.170 5,796,589 -0.10(-1.59%)
Feb 23, 2024 6.090 6.490 6.060 6.270 4,436,542 +0.14(+2.28%)
Feb 22, 2024 6.440 6.520 6.095 6.130 5,999,386 -0.28(-4.37%)
Feb 21, 2024 6.740 6.870 6.380 6.410 4,449,109 -0.38(-5.60%)
Feb 20, 2024 7.050 7.110 6.765 6.790 2,929,446 -0.32(-4.50%)
Feb 16, 2024 7.170 7.300 7.080 7.110 2,436,320 -0.15(-2.07%)
Feb 15, 2024 7.260 7.430 7.090 7.260 2,954,157 +0.10(+1.40%)
Feb 14, 2024 7.140 7.220 7.010 7.160 3,203,710 +0.16(+2.29%)
Feb 13, 2024 7.090 7.240 6.890 7.000 4,631,407 -0.45(-6.04%)
Feb 12, 2024 6.890 7.520 6.885 7.450 6,172,628 +0.63(+9.24%)
Feb 09, 2024 7.090 7.380 6.750 6.820 4,818,349 -0.27(-3.81%)
Feb 08, 2024 6.560 7.100 6.470 7.090 7,563,552 +0.54(+8.24%)
Feb 07, 2024 5.910 6.560 5.850 6.550 6,793,113 +0.63(+10.64%)
Feb 06, 2024 5.820 5.995 5.740 5.920 4,738,739 +0.11(+1.89%)
Feb 05, 2024 6.040 6.070 5.775 5.810 5,918,272 -0.27(-4.44%)
Feb 02, 2024 5.990 6.150 5.800 6.080 4,306,230 +0.07(+1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.